NoirShares NRS
Xếp hạng #?
05:09:08 18/09/2016
NoirShares (NRS)
Không hoạt động
Lịch sử giá NoirShares (NRS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.006808 | $0.009912 | $0.006780 | $0.009860 | $58.93 | $24,428.88 |
| 2014-12-02 | $0.009860 | $0.009985 | $0.009658 | $0.009798 | $14.40 | $24,273.76 |
| 2014-12-03 | $0.009808 | $0.009842 | $0.008946 | $0.009750 | $0.9750 | $24,156.08 |
| 2014-12-04 | $0.009769 | $0.02598 | $0.005646 | $0.02016 | $1,042.74 | $49,937.09 |
| 2014-12-05 | $0.02015 | $0.02015 | $0.009626 | $0.009798 | $24.97 | $24,274.85 |
| 2014-12-06 | $0.009796 | $0.01981 | $0.008356 | $0.008362 | $26.78 | $20,716.49 |
| 2014-12-07 | $0.008363 | $0.008631 | $0.007172 | $0.008627 | $8.71 | $21,373.67 |
| 2014-12-08 | $0.008624 | $0.008649 | $0.008323 | $0.008324 | $8.41 | $20,622.33 |
| 2014-12-09 | $0.008324 | $0.008346 | $0.006377 | $0.007296 | $46.33 | $18,075.00 |
| 2014-12-10 | $0.007295 | $0.008623 | $0.007293 | $0.008313 | $12.06 | $20,596.11 |
| 2014-12-11 | $0.008265 | $0.008673 | $0.008130 | $0.008561 | $12.40 | $21,209.34 |
| 2014-12-13 | $0.01225 | $0.01227 | $0.01213 | $0.01216 | $0.5211 | $30,121.70 |
| 2014-12-14 | $0.01214 | $0.01223 | $0.008341 | $0.008439 | $9.90 | $20,907.88 |
| 2014-12-15 | $0.008433 | $0.008444 | $0.007225 | $0.007233 | $47.64 | $17,920.43 |
| 2014-12-16 | $0.007240 | $0.007244 | $0.006773 | $0.006773 | $33.72 | $16,780.30 |
| 2014-12-17 | $0.006769 | $0.007206 | $0.005988 | $0.006075 | $11.86 | $15,050.05 |
| 2014-12-18 | $0.006075 | $0.006149 | $0.005744 | $0.005966 | $0.2981 | $14,781.49 |
| 2014-12-19 | $0.005962 | $0.006070 | $0.005878 | $0.006039 | $0.2959 | $14,961.55 |
| 2014-12-20 | $0.006035 | $0.008172 | $0.006005 | $0.007142 | $3.68 | $17,693.08 |
| 2014-12-21 | $0.007133 | $0.007134 | $0.005772 | $0.005775 | $63.53 | $14,307.87 |
| 2014-12-22 | $0.005779 | $0.006014 | $0.005768 | $0.005974 | $24.16 | $14,801.39 |
| 2014-12-23 | $0.005977 | $0.008239 | $0.005933 | $0.008197 | $0.9386 | $20,307.93 |
| 2014-12-24 | $0.008192 | $0.008201 | $0.005784 | $0.005806 | $8.76 | $14,383.29 |
| 2014-12-25 | $0.005801 | $0.005808 | $0.005705 | $0.005742 | $0.8732 | $14,226.04 |
| 2014-12-26 | $0.005745 | $0.006498 | $0.005699 | $0.006449 | $1.19 | $15,976.43 |
| 2014-12-27 | $0.006442 | $0.007370 | $0.006063 | $0.007265 | $149.92 | $17,998.52 |
| 2014-12-28 | $0.007272 | $0.007635 | $0.007232 | $0.007621 | $3.91 | $18,880.61 |
| 2014-12-29 | $0.007632 | $0.007694 | $0.007493 | $0.007502 | $0.9025 | $18,585.64 |
| 2014-12-30 | $0.007503 | $0.007805 | $0.007425 | $0.007716 | $0.0002171 | $19,115.25 |
| 2014-12-31 | $0.007720 | $0.007950 | $0.007712 | $0.007950 | $0.03917 | $19,696.94 |